Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 4.636 | 4.651 | 4.605 | 4.626 | 600,144 | +0.01(+0.11%) |
Sep 29, 2015 | 4.641 | 4.651 | 4.590 | 4.621 | 595,152 | -0.03(-0.66%) |
Sep 28, 2015 | 4.657 | 4.677 | 4.636 | 4.651 | 572,090 | +0.00(+0.00%) |
Sep 25, 2015 | 4.677 | 4.693 | 4.651 | 4.651 | 325,570 | -0.03(-0.55%) |
Sep 24, 2015 | 4.687 | 4.687 | 4.651 | 4.677 | 364,776 | +0.01(+0.11%) |
Sep 23, 2015 | 4.693 | 4.703 | 4.662 | 4.672 | 250,142 | -0.03(-0.66%) |
Sep 22, 2015 | 4.682 | 4.703 | 4.672 | 4.703 | 401,537 | +0.01(+0.11%) |
Sep 21, 2015 | 4.729 | 4.734 | 4.693 | 4.698 | 292,102 | -0.03(-0.65%) |
Sep 18, 2015 | 4.682 | 4.733 | 4.651 | 4.729 | 420,429 | +0.01(+0.22%) |
Sep 17, 2015 | 4.698 | 4.729 | 4.662 | 4.718 | 323,724 | +0.00(+0.00%) |
Sep 16, 2015 | 4.641 | 4.747 | 4.641 | 4.718 | 663,542 | +0.07(+1.55%) |
Sep 15, 2015 | 4.631 | 4.657 | 4.615 | 4.646 | 511,866 | +0.02(+0.44%) |
Sep 14, 2015 | 4.651 | 4.657 | 4.626 | 4.626 | 327,345 | -0.03(-0.55%) |
Sep 11, 2015 | 4.657 | 4.662 | 4.637 | 4.651 | 173,921 | -0.00(-0.03%) |
Sep 10, 2015 | 4.638 | 4.658 | 4.633 | 4.653 | 417,659 | +0.00(+0.00%) |
Sep 09, 2015 | 4.643 | 4.673 | 4.627 | 4.653 | 394,895 | +0.01(+0.22%) |
Sep 08, 2015 | 4.638 | 4.648 | 4.622 | 4.643 | 384,412 | +0.01(+0.11%) |
Sep 04, 2015 | 4.627 | 4.638 | 4.638 | 4.638 | 286,241 | -0.02(-0.33%) |
Sep 03, 2015 | 4.633 | 4.658 | 4.627 | 4.653 | 334,520 | +0.02(+0.33%) |
Sep 02, 2015 | 4.643 | 4.648 | 4.627 | 4.638 | 243,616 | -0.01(-0.11%) |
Sep 01, 2015 | 4.612 | 4.648 | 4.607 | 4.643 | 405,888 | +0.02(+0.44%) |
Aug 31, 2015 | 4.633 | 4.648 | 4.602 | 4.622 | 523,433 | -0.01(-0.22%) |
Aug 28, 2015 | 4.617 | 4.648 | 4.607 | 4.633 | 317,083 | +0.00(+0.00%) |
Aug 27, 2015 | 4.612 | 4.638 | 4.597 | 4.633 | 474,915 | +0.03(+0.55%) |
Aug 26, 2015 | 4.587 | 4.617 | 4.547 | 4.607 | 513,998 | +0.04(+0.78%) |
Aug 25, 2015 | 4.612 | 4.648 | 4.571 | 4.571 | 941,378 | -0.04(-0.89%) |
Aug 24, 2015 | 4.495 | 4.622 | 3.524 | 4.612 | 3,445,150 | +0.00(+0.00%) |
Aug 21, 2015 | 4.622 | 4.633 | 4.602 | 4.612 | 550,229 | -0.03(-0.55%) |
Aug 20, 2015 | 4.668 | 4.689 | 4.612 | 4.638 | 768,359 | -0.05(-1.09%) |
Aug 19, 2015 | 4.704 | 4.709 | 4.663 | 4.689 | 386,736 | -0.02(-0.43%) |
Aug 18, 2015 | 4.699 | 4.730 | 4.694 | 4.709 | 592,380 | -0.01(-0.11%) |
Aug 17, 2015 | 4.699 | 4.735 | 4.689 | 4.714 | 436,971 | +0.00(+0.00%) |
Aug 14, 2015 | 4.668 | 4.714 | 4.668 | 4.714 | 334,970 | +0.04(+0.76%) |
Aug 13, 2015 | 4.699 | 4.719 | 4.679 | 4.679 | 260,549 | -0.04(-0.76%) |
Aug 12, 2015 | 4.714 | 4.761 | 4.648 | 4.714 | 708,607 | -0.01(-0.14%) |
Aug 11, 2015 | 4.701 | 4.721 | 4.700 | 4.721 | 348,858 | +0.01(+0.22%) |
Aug 10, 2015 | 4.711 | 4.716 | 4.701 | 4.711 | 287,933 | +0.00(+0.00%) |
Aug 07, 2015 | 4.696 | 4.716 | 4.680 | 4.711 | 279,581 | +0.01(+0.11%) |
Aug 06, 2015 | 4.701 | 4.716 | 4.680 | 4.706 | 386,333 | +0.01(+0.11%) |
Aug 05, 2015 | 4.721 | 4.721 | 4.685 | 4.701 | 380,409 | -0.02(-0.32%) |
Aug 04, 2015 | 4.680 | 4.716 | 4.680 | 4.716 | 242,301 | +0.02(+0.32%) |
Aug 03, 2015 | 4.731 | 4.731 | 4.660 | 4.701 | 553,633 | +0.04(+0.87%) |
Jul 31, 2015 | 4.660 | 4.670 | 4.655 | 4.660 | 441,868 | +0.01(+0.11%) |
Jul 30, 2015 | 4.665 | 4.675 | 4.650 | 4.655 | 314,791 | -0.02(-0.43%) |
Jul 29, 2015 | 4.675 | 4.691 | 4.670 | 4.675 | 325,850 | -0.01(-0.11%) |
Jul 28, 2015 | 4.670 | 4.685 | 4.655 | 4.680 | 298,038 | -0.01(-0.11%) |
Jul 27, 2015 | 4.660 | 4.685 | 4.655 | 4.685 | 375,228 | +0.02(+0.33%) |
Jul 24, 2015 | 4.680 | 4.680 | 4.650 | 4.670 | 337,881 | -0.01(-0.22%) |
Jul 23, 2015 | 4.670 | 4.680 | 4.650 | 4.680 | 279,674 | +0.02(+0.33%) |
Jul 22, 2015 | 4.685 | 4.691 | 4.655 | 4.665 | 396,683 | -0.02(-0.43%) |
Jul 21, 2015 | 4.670 | 4.685 | 4.665 | 4.685 | 499,831 | +0.02(+0.33%) |
Jul 20, 2015 | 4.696 | 4.704 | 4.670 | 4.670 | 343,800 | -0.02(-0.43%) |
Jul 17, 2015 | 4.696 | 4.741 | 4.675 | 4.691 | 298,134 | -0.01(-0.11%) |
Jul 16, 2015 | 4.711 | 4.716 | 4.691 | 4.696 | 300,840 | -0.01(-0.22%) |
Jul 15, 2015 | 4.696 | 4.721 | 4.687 | 4.706 | 1,798,232 | +0.01(+0.22%) |
Jul 14, 2015 | 4.675 | 4.711 | 4.670 | 4.696 | 303,356 | +0.01(+0.22%) |
Jul 13, 2015 | 4.711 | 4.716 | 4.680 | 4.685 | 259,338 | -0.01(-0.25%) |
Jul 10, 2015 | 4.702 | 4.702 | 4.682 | 4.697 | 247,627 | +0.01(+0.11%) |
Jul 09, 2015 | 4.702 | 4.702 | 4.682 | 4.692 | 396,888 | +0.00(+0.00%) |
Jul 08, 2015 | 4.682 | 4.702 | 4.657 | 4.692 | 312,284 | -0.01(-0.21%) |
Jul 07, 2015 | 4.677 | 4.702 | 4.663 | 4.702 | 364,426 | +0.03(+0.65%) |
Jul 06, 2015 | 4.637 | 4.677 | 4.632 | 4.672 | 450,835 | +0.01(+0.11%) |
Jul 02, 2015 | 4.632 | 4.667 | 4.667 | 4.667 | 383,361 | +0.03(+0.65%) |